Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Grifols, S.A. logo
GRF.MC
Grifols, S.A.
13:10:44
9.036 €
0.0000 (%0.00)
Previous Close: 9.008
Day Low₺9.01
Day High₺9.17
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GRF.MC: Grifols, S.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.1885
CLOSE 10.2041

Low

LOW 6.37

High

HIGH 13.86
DATEOPENHIGHLOWCLOSE
01/02/20126.526.66.526.57
01/03/20126.66.66.546.58
01/04/20126.616.626.486.51
01/05/20126.56.566.376.46
01/06/20126.496.556.426.43
01/09/20126.426.546.396.5
01/10/20126.56.596.496.51
01/11/20126.526.666.516.64
01/12/20126.646.756.576.62
01/13/20126.616.656.466.49
01/16/20126.466.586.416.47
01/17/20126.56.616.446.58
01/18/20126.616.826.586.73
01/19/20126.766.856.746.85
01/20/20126.926.926.86.85
01/23/20126.856.916.816.88
01/24/20126.836.956.836.94
01/25/20126.9876.916.93
01/26/20126.9776.927
01/27/201277.1777.13
01/30/20127.077.136.917.02
01/31/20127.017.086.966.98
02/01/20126.987.146.947.13
02/02/20127.137.457.117.43
02/03/20127.47.577.347.55
02/06/20127.537.547.447.5
02/07/20127.537.647.487.64
02/08/20127.657.697.557.64
02/09/20127.637.657.457.49
02/10/20127.477.547.437.48
02/13/20127.537.577.487.55
02/14/20127.57.647.447.55
02/15/20127.67.797.597.72
02/16/20127.687.717.497.51
02/17/20127.557.647.527.55
02/20/20127.627.817.587.7
02/21/20127.657.697.567.59
02/22/20127.647.677.587.63
02/23/20127.657.727.537.6
02/24/20127.67.727.587.6
02/27/20127.617.787.617.76
02/28/20127.747.837.77.76
02/29/20127.767.847.747.8
03/01/20127.757.847.737.83
03/02/20127.757.887.747.82
03/05/20127.777.937.777.9
03/06/20127.97.97.757.75
03/07/20127.737.787.687.74
03/08/20127.757.917.737.91
03/09/20127.867.997.87.98
03/12/20127.998.027.97.98
03/13/20127.998.077.948
03/14/20128.128.168.038.12
03/15/20128.158.168.038.08
03/16/20128.088.118.038.07
03/19/20128.118.38.078.24
03/20/20128.258.278.058.25
03/21/20128.258.298.178.2
03/22/20128.188.188.028.11
03/23/20128.128.248.098.14
03/26/20128.148.258.068.22
03/27/20128.258.298.168.2
03/28/20128.218.278.158.18
03/29/20128.138.198.028.06
03/30/20128.058.067.678
04/02/201288.147.98.14
04/03/20128.158.228.128.12
04/04/20128.18.168.048.08
04/05/20128.18.1488.09
04/10/20128.018.057.887.88
04/11/20127.877.977.757.93
04/12/20127.948.077.898.03
04/13/2012887.97.93
04/16/20127.898.077.897.99
04/17/20127.988.227.958.15
04/18/20128.178.268.158.2
04/19/20128.28.318.128.29
04/20/20128.328.358.218.34
04/23/20128.358.368.228.29
04/24/20128.329.298.319.29
04/25/20129.239.439.149.21
04/26/20129.269.569.249.53
04/27/20129.529.659.339.5
04/30/20129.479.69.449.51
05/02/20129.579.689.59.65
05/03/20129.679.799.599.74
05/04/20129.789.849.659.71
05/07/20129.619.789.519.67
05/08/20129.69.789.69.67
05/09/20129.739.739.329.35
05/10/20129.349.439.119.13
05/11/20129.099.299.039.23
05/14/20129.199.359.19.24
05/15/20129.359.49.29.27
05/16/20129.359.389.189.24
05/17/20129.29.349.29.29
05/18/20129.189.288.849.08
05/21/20129.089.489.059.27
05/22/20129.289.49.249.28
05/23/20129.259.319.029.07
05/24/20129.099.329.029.28
05/25/20129.279.439.239.38
05/28/20129.399.479.369.46
05/29/20129.469.549.379.41
05/30/20129.339.449.229.3
05/31/20129.319.399.039.17
06/01/20129.249.379.119.15
06/04/20129.129.1499.03
06/05/20129.159.158.989.07
06/06/20129.089.239.069.15
06/07/20129.159.559.149.5
06/08/20129.489.549.369.43
06/11/20129.569.859.569.62
06/12/20129.589.739.539.63
06/13/20129.6210.059.6210.01
06/14/201210.0210.259.9610.25
06/15/201210.1710.249.949.98
06/18/201210.0710.19.929.95
06/19/20129.9510.039.899.97
06/20/201210.0710.079.9510
06/21/20129.9810.049.929.93
06/22/20129.899.919.789.9
06/25/20129.919.969.749.88
06/26/20129.849.899.399.86
06/27/20129.9410.089.8410.08
06/28/201210.0110.159.939.98
06/29/201210.0410.159.979.99
07/02/201210.110.310.0310.3
07/03/201210.510.710.4310.69
07/04/201210.7310.810.6610.78
07/05/201210.810.8410.5810.75
07/06/201210.8510.9910.5910.66
07/09/201210.6710.7510.5310.54
07/10/201210.5310.8410.4510.76
07/11/201210.7811.0910.7610.88
07/12/201211.0611.0610.6610.74
07/13/201210.7611.1110.7411.1
07/16/201211.0611.1310.9611.05
07/17/201211.111.251111.2
07/18/201211.2211.3811.0511.35
07/19/201211.4211.4911.3311.41
07/20/201211.4711.4711.211.3
07/23/201211.2311.4511.1111.33
07/24/201211.4511.8811.411.73
07/25/201211.7811.9811.6511.77
07/26/201211.8312.2911.8312.13
07/27/201212.1612.4812.0712.13
07/30/201212.1312.4812.1312.17
07/31/201212.2512.912.212.67
08/01/201212.712.9711.511.8
08/02/201211.7911.811.2711.7
08/03/201211.7511.811.511.63
08/06/201211.6711.7911.3911.56
08/07/201211.6711.8711.4211.45
08/08/201211.4611.711.2411.32
08/09/201211.3211.511.0211.17
08/10/201211.1411.3211.111.2
08/13/201211.2111.4411.211.21
08/14/201211.2811.3911.1511.28
08/15/201211.3811.3811.1711.23
08/16/201211.2411.7411.2411.58
08/17/201211.611.7411.2911.49
08/20/201211.5511.5511.1611.24
08/21/201211.2211.3311.0811.15
08/22/201211.1511.2511.0411.07
08/23/201211.1511.2511.0411.18
08/24/201211.2511.2511.1811.24
08/27/201211.2711.3411.1811.25
08/28/201211.1611.3311.1111.21
08/29/201211.2511.2511.0811.18
08/30/201211.1411.2311.1211.12
08/31/201211.1711.311.1711.2
09/03/201211.311.310.7511
09/04/201211.0511.110.8710.97
09/05/201210.9511.110.9211.05
09/06/201211.0511.2910.9611.19
09/07/201211.211.3111.0811.14
09/10/201211.0511.0910.8310.84
09/11/201210.811.0310.7810.98
09/12/20121111.2510.9511.2
09/13/201211.1311.5311.1311.5
09/14/201211.6311.8511.4211.75
09/17/201211.8212.3811.7512.36
09/18/201212.2612.512.1512.28
09/19/201212.2612.4212.212.35
09/20/201212.3512.5512.2812.46
09/21/201212.513.1612.513.15
09/24/201213.1613.512.7512.82
09/25/201212.7712.9812.7112.71
09/26/201212.5312.6612.3512.5
09/27/201212.5612.8212.512.69
09/28/201212.8112.912.7112.85
10/01/201212.8913.4912.8213.25
10/02/201213.2513.313.0813.12
10/03/201213.1713.1812.7513.11
10/04/201213.1413.2413.0113.18
10/05/201213.2113.8613.213.45
10/08/201213.413.5313.313.48
10/09/201213.4213.513.3113.43
10/10/201213.4213.4713.2513.37
10/11/201213.413.4213.113.17
10/12/201213.1813.1812.7412.87
10/15/201212.9212.9512.812.85
10/16/201212.9112.9312.8512.85
10/17/201212.9212.9412.5612.68
10/18/201212.7112.7512.5512.65
10/19/201212.6412.712.612.65
10/22/201212.7112.7212.5512.6
10/23/201212.6312.6512.512.6
10/24/201212.5812.9412.5612.91
10/25/201212.913.1212.8213.07
10/26/201213.0413.0812.8313.06
10/29/201213.0613.3313.0113.28
10/30/201213.413.6413.3513.43
10/31/201213.5513.5913.2513.38
11/01/201213.3513.3713.1213.19
11/02/201213.2513.2513.0113.09
11/05/201212.9913.0412.8313.03
11/06/201213.0113.112.8712.95
11/07/201212.9612.9912.6812.68
11/08/201212.7112.8712.6612.66
11/09/201212.6512.7312.6512.65
11/12/201212.5812.6912.4412.62
11/13/201212.5512.8712.5512.8
11/14/201212.8512.9112.6812.73
11/15/201212.712.7212.5112.58
11/16/201212.5312.6312.4112.43
11/19/201212.512.512.3612.39
11/20/201212.412.4812.3412.38
11/21/201212.3712.3812.0112.13
11/22/201212.1312.2712.0912.15
11/23/201212.1712.412.0912.3
11/26/201212.312.4512.0212.13
11/27/201212.312.4312.2512.35
11/28/201212.3312.3412.1812.28
11/29/201212.312.3212.2512.27
11/30/201212.2512.3512.2412.3
12/03/201212.3412.4112.1812.23
12/04/201212.212.412.212.35
12/05/201212.3512.412.1412.37
12/06/201212.3812.6112.3612.6
12/07/201212.6412.6912.4712.48
12/10/201212.4112.5112.2812.45
12/11/201212.2212.3312.0212.29
12/12/201212.312.5112.312.36
12/13/201212.4112.4712.2512.33
12/14/201212.3112.4512.212.27
12/17/201212.3412.3512.1112.16
12/18/201212.2212.312.0812.13
12/19/201212.1312.3712.0912.18
12/20/201212.1412.3112.1412.18
12/21/201212.1712.312.1212.2
12/24/201212.312.512.2612.39
12/27/201212.3412.7712.3412.7
12/28/201212.7412.9712.7212.8
12/31/201212.8813.1812.4113.18